Dark

XLK20260918P140
XLK Sep 18 2026 140.00 Put (XLK260918P00140000)
option OPRA

EOD

Aug 13, 2026

0.18000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.1800	0.1800	0.1800	0.000%	2	2,247	0.000%
2026-08-12	0.2000	0.2000	0.1800	0.1800	-33.333%	6	2,247	0.000%
2026-08-07	0.2900	0.3800	0.2700	0.2700	-32.500%	4	2,243	-33.333%
2026-08-04	0.5000	0.5300	0.3800	0.4000	-43.662%	22	2,243	-55.000%
2026-08-03	0.7100	0.7100	0.7100	0.7100	-29.000%	2	2,250	-74.648%
2026-07-30	1.1900	1.2100	0.9900	1.0000	-33.775%	25	2,257	-82.000%
2026-07-29	1.2400	1.5100	1.2400	1.5100	+26.891%	55	2,258	-88.079%
2026-07-28	1.3400	1.6500	1.1600	1.1900	+8.182%	37	2,257	-84.874%
2026-07-27	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,243	-83.636%
2026-07-24	1.2500	1.2500	1.1000	1.1000	-3.509%	2	2,243	-83.636%
2026-07-23	1.1500	1.1500	1.1400	1.1400	+20.000%	2	2,242	-84.211%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-18.803%	1	2,242	-81.053%
2026-07-20	1.1700	1.1900	1.1700	1.1700	-7.874%	18	2,242	-84.615%
2026-07-17	1.4600	1.7300	1.2400	1.2700	+11.404%	27	2,240	-85.827%
2026-07-16	1.2700	1.2700	1.0800	1.1400	+4.587%	7	2,237	-84.211%
2026-07-10	1.0900	1.0900	1.0900	1.0900	-10.656%	6	2,233	-83.486%
2026-07-09	1.2200	1.2200	1.0900	1.2200	-24.691%	5	2,239	-85.246%
2026-07-08	1.4800	1.7500	1.4800	1.6200	+13.287%	10	2,238	-88.889%
2026-07-06	1.4300	1.4300	1.4300	1.4300	-18.286%	1	2,233	-87.413%
2026-07-02	1.4500	1.7500	1.4000	1.7500	+40.000%	454	2,018	-89.714%
2026-07-01	1.2000	1.2500	1.2000	1.2500	-8.759%	2	2,018	-85.600%
2026-06-30	1.3700	1.3700	1.3700	1.3700	-31.500%	1	2,017	-86.861%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+24.224%	1	2,018	-91.000%
2026-06-24	1.8900	1.9000	1.5900	1.6100	+2.548%	12	2,019	-88.820%
2026-06-23	1.6900	1.7700	1.5300	1.5700	+20.769%	39	2,027	-88.535%
2026-06-22	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,027	-86.154%
2026-06-15	1.2300	1.3200	1.2300	1.2500	-51.923%	1,211	1,482	-85.600%
2026-06-11	2.5800	2.6000	2.3200	2.6000	-0.763%	29	1,482	-93.077%
2026-06-10	2.2500	2.6200	2.1600	2.6200	-12.667%	5	1,482	-93.130%
2026-06-09	1.9500	3.0000	1.9500	3.0000	+28.755%	6	1,482	-94.000%
2026-06-05	1.4900	2.3300	1.4900	2.3300	+102.609%	9	1,484	-92.275%
2026-06-04	1.1400	1.1500	1.1400	1.1500	-17.857%	3	1,484	-84.348%
2026-06-03	1.4000	1.4000	1.4000	1.4000	+17.647%	2	1,484	-87.143%
2026-06-02	1.1800	1.1900	1.1500	1.1900	+1.709%	6	1,496	-84.874%
2026-06-01	1.0800	1.3200	1.0800	1.1700	-12.030%	132	1,496	-84.615%
2026-05-29	1.3400	1.3400	1.3300	1.3300	-8.904%	2	1,385	-86.466%
2026-05-27	1.4600	1.4600	1.4600	1.4600	+2.817%	1	1,384	-87.671%
2026-05-26	1.4400	1.4400	1.3400	1.4200	-20.225%	10	1,383	-87.324%
2026-05-21	1.4000	1.7800	1.4000	1.7800	-22.609%	5	1,389	-89.888%
2026-05-19	2.3000	2.3700	2.2900	2.3000	-0.862%	18	1,389	-92.174%
2026-05-18	2.1500	2.3200	2.1500	2.3200	+4.977%	2	1,393	-92.241%
2026-05-15	2.3200	2.3200	2.1700	2.2100	+4.245%	24	1,393	-91.855%
2026-05-14	2.1700	2.2000	2.0100	2.1200	-9.013%	30	1,398	-91.509%
2026-05-12	2.3300	2.3300	2.3300	2.3300	+9.390%	1	1,396	-92.275%
2026-05-11	2.1300	2.1300	2.1300	2.1300	-14.113%	5	1,396	-91.549%
2026-05-08	2.4600	2.4800	2.4600	2.4800	-12.982%	6	1,396	-92.742%
2026-05-06	2.8000	2.8500	2.8000	2.8500	-9.524%	502	1,402	-93.684%
2026-05-05	2.8500	3.1500	2.8500	3.1500	-7.353%	9	1,141	-94.286%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-5.028%	1	1,144	-94.706%
2026-05-01	3.5800	3.5800	3.5800	3.5800	-12.683%	1	1,145	-94.972%
2026-04-30	4.1500	4.1700	3.9800	4.1000	-6.818%	8	1,145	-95.610%
2026-04-29	4.1500	4.4000	4.1500	4.4000	-3.930%	2	1,145	-95.909%
2026-04-28	4.4500	4.7000	4.4500	4.5800	+9.048%	43	1,145	-96.070%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-2.778%	2	1,143	-95.714%
2026-04-22	4.3200	4.3200	4.3200	4.3200	-10.000%	1	1,143	-95.833%
2026-04-21	4.8500	4.8500	4.8000	4.8000	-7.692%	2	1,144	-96.250%
2026-04-17	4.7400	5.2000	4.7400	5.2000	-12.605%	595	1,144	-96.538%
2026-04-15	6.1000	6.1000	5.9500	5.9500	-6.299%	9	608	-96.975%
2026-04-14	6.3000	6.3500	6.3000	6.3500	-16.447%	5	615	-97.165%
2026-04-13	7.5000	7.6000	7.5000	7.6000	-7.879%	5	611	-97.632%
2026-04-10	8.3000	8.3000	8.2500	8.2500	-3.621%	3	611	-97.818%
2026-04-09	8.5600	8.5600	8.5600	8.5600	-0.465%	1	611	-97.897%
2026-04-08	8.3000	8.6000	8.2600	8.6000	-29.218%	8	612	-97.907%
2026-04-07	12.1500	12.1500	12.1500	12.1500	+0.830%	2	607	-98.519%
2026-04-01	12.1500	12.1500	12.0500	12.0500	-16.724%	31	605	-98.506%
2026-03-30	14.4700	14.4700	14.4700	14.4700	-5.917%	1	606	-98.756%
2026-03-27	15.3800	15.3800	15.3800	15.3800	+18.490%	2	606	-98.830%
2026-03-26	12.3800	12.9800	12.3800	12.9800	+16.308%	4	606	-98.613%
2026-03-25	11.5100	11.5100	11.1600	11.1600	-5.743%	2	605	-98.387%
2026-03-24	11.8400	11.8400	11.8400	11.8400	+2.778%	1	604	-98.480%
2026-03-23	11.4500	11.5200	10.4000	11.5200	+6.175%	6	604	-98.438%
2026-03-18	10.5000	10.8500	10.5000	10.8500	+5.340%	3	601	-98.341%
2026-03-17	10.3000	10.3000	10.3000	10.3000	-4.364%	1	599	-98.252%
2026-03-16	10.7700	10.7700	10.7700	10.7700	-13.840%	1	599	-98.329%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+9.075%	2	599	-98.560%
2026-03-06	11.4600	11.4600	11.4600	11.4600	+5.915%	1	600	-98.429%
2026-03-05	10.7300	10.8200	10.7300	10.8200	-6.724%	2	600	-98.336%
2026-03-03	12.7000	12.7000	11.6000	11.6000	+8.818%	4	599	-98.448%
2026-03-02	10.6600	10.6600	10.6600	10.6600	+0.566%	1	597	-98.311%
2026-02-24	10.6000	10.6000	10.6000	10.6000	-3.636%	1	596	-98.302%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+12.245%	1	596	-98.364%
2026-02-12	9.6100	9.8000	9.2300	9.8000	+2.941%	138	595	-98.163%
2026-02-11	9.3300	9.7800	9.3300	9.5200	-20.667%	619	567	-98.109%
2026-02-05	11.9300	12.0000	11.9300	12.0000	+7.047%	2	58	-98.500%
2026-02-04	10.0500	11.2100	10.0500	11.2100	+18.624%	6	58	-98.394%
2026-02-03	9.2200	9.4500	9.2200	9.4500	+8.621%	5	61	-98.095%
2026-02-02	8.7000	8.7000	8.7000	8.7000	0.000%	4	59	-97.931%
2026-01-29	8.7000	8.7000	8.7000	8.7000	+17.409%	1	55	-97.931%
2026-01-27	7.4100	7.4100	7.4100	7.4100	-9.524%	2	58	-97.571%
2026-01-23	8.4500	8.4500	8.1500	8.1900	-0.727%	4	58	-97.802%
2026-01-22	8.2500	8.2500	8.2500	8.2500	-13.158%	1	57	-97.818%
2026-01-20	9.4800	9.5000	9.4800	9.5000	+6.742%	2	57	-98.105%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+3.488%	20	55	-97.978%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+4.878%	1	37	-97.907%
2025-12-31	8.2000	8.2000	8.2000	8.2000	-1.205%	2	35	-97.805%
2025-12-26	8.3000	8.3000	8.3000	8.3000	+1.220%	1	35	-97.831%
2025-12-24	8.2000	8.2000	8.2000	8.2000	-4.651%	1	33	-97.805%
2025-12-22	8.6000	8.6000	8.6000	8.6000	-14.000%	1	33	-97.907%
2025-12-18	10.0000	10.0000	10.0000	10.0000	+2.041%	1	33	-98.200%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+0.616%	10	32	-98.163%
2025-12-12	8.4000	9.7400	8.4000	9.7400	0.000%	21	27	-98.152%

.dark-mode .qyBVlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyBVlx{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918P140XLK Sep 18 2026 140.00 Put (XLK260918P00140000)option OPRA

XLK20260918P140
XLK Sep 18 2026 140.00 Put (XLK260918P00140000)
option OPRA